Fsilon Furnishing and Construction Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.280	15.470	15.110	15.280	14.498	630,328
2022-11-03	15.440	15.590	15.030	15.290	14.507	427,200
2022-11-02	15.150	15.640	15.150	15.440	14.650	694,000
2022-11-01	14.810	15.450	14.560	15.410	14.621	752,200
2022-10-31	14.810	15.070	14.660	14.780	14.024	523,000
2022-10-28	15.450	15.480	14.250	14.800	14.043	485,000
2022-10-27	15.190	15.660	15.190	15.490	14.697	553,100
2022-10-26	15.230	15.350	15.090	15.290	14.507	442,800
2022-10-25	15.220	15.290	14.910	15.080	14.308	388,100
2022-10-24	15.440	15.560	15.010	15.010	14.242	454,500
2022-10-21	15.260	15.370	15.090	15.300	14.517	271,978
2022-10-20	15.500	15.520	15.060	15.170	14.394	472,267
2022-10-19	15.280	15.420	15.010	15.360	14.574	447,100
2022-10-18	15.010	15.310	14.960	15.280	14.498	681,000
2022-10-17	15.130	15.170	14.940	15.000	14.232	563,600
2022-10-14	14.800	15.150	14.550	15.040	14.270	1,156,700
2022-10-13	14.980	14.980	14.160	14.800	14.043	1,102,055
2022-10-12	14.000	14.200	13.800	14.190	13.464	638,455
2022-10-11	13.550	14.000	13.550	13.970	13.255	531,102
2022-10-10	14.220	14.470	13.720	13.820	13.113	483,203
2022-09-30	14.270	14.440	14.060	14.220	13.492	477,156
2022-09-29	14.660	14.730	14.110	14.440	13.701	984,200
2022-09-28	15.000	15.180	14.250	14.510	13.767	835,214
2022-09-27	14.870	15.090	14.730	15.000	14.232	742,910
2022-09-26	14.800	15.240	14.660	14.820	14.062	1,519,295
2022-09-23	15.860	15.860	14.820	15.090	14.318	1,646,297
2022-09-22	17.630	17.630	15.970	16.100	15.276	2,212,300
2022-09-21	16.250	16.410	15.800	16.050	15.229	406,400
2022-09-20	15.840	17.000	15.840	16.090	15.267	629,328
2022-09-19	15.650	16.180	15.510	15.830	15.020	716,700
2022-09-16	16.630	16.670	15.800	15.810	15.001	709,700
2022-09-15	16.710	16.990	16.350	16.640	15.788	701,400
2022-09-14	17.060	17.160	16.660	16.730	15.874	838,700
2022-09-13	16.850	17.650	16.800	17.210	16.329	1,210,800
2022-09-09	16.890	17.090	16.760	16.840	15.978	721,700
2022-09-08	16.980	16.990	16.510	16.760	15.902	503,500
2022-09-07	16.870	17.050	16.550	16.800	15.940	834,600
2022-09-06	16.800	17.000	16.700	16.870	16.007	844,511
2022-09-05	16.900	17.150	16.540	16.780	15.921	689,300
2022-09-02	16.570	16.970	16.400	16.910	16.045	833,900
2022-09-01	16.290	16.770	16.010	16.560	15.712	871,200
2022-08-31	16.650	16.890	16.080	16.170	15.342	923,997
2022-08-30	17.140	17.190	16.470	16.650	15.798	950,660
2022-08-29	16.610	17.080	15.820	17.030	16.158	1,076,100
2022-08-26	16.810	16.820	16.470	16.630	15.779	817,897
2022-08-25	16.300	16.910	16.300	16.700	15.845	1,127,397
2022-08-24	17.030	17.060	16.300	16.530	15.684	1,550,697
2022-08-23	17.110	17.110	16.850	17.030	16.158	757,200
2022-08-22	17.010	17.110	16.710	17.070	16.196	1,441,800
2022-08-19	17.010	17.250	16.800	16.900	16.035	1,327,700
2022-08-18	17.100	17.240	16.720	17.050	16.177	1,384,000
2022-08-17	16.970	17.280	16.900	17.100	16.225	1,858,121
2022-08-16	16.640	17.180	16.260	17.020	16.149	3,235,100
2022-08-15	16.590	16.610	16.000	16.590	15.741	2,051,300
2022-08-12	16.390	16.450	16.150	16.380	15.542	1,556,800
2022-08-11	15.540	16.630	15.510	16.390	15.551	3,165,121
2022-08-10	15.200	15.490	15.150	15.490	14.697	1,099,225
2022-08-09	15.230	15.480	15.100	15.290	14.507	790,275
2022-08-08	15.400	15.510	15.150	15.220	14.441	1,069,248
2022-08-05	15.860	15.860	15.220	15.380	14.593	1,374,361

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-04	0.3000 CNY
2024-08-13	0.3000 CNY
2023-06-27	0.3000 CNY
2022-06-29	0.3000 CNY
2021-08-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.